稲畑産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,630 | 1,657 | 1,621 | 1,626 | ±0 | ±0% | 107,800 |
| 2018/11/08 | 1,628 | 1,639 | 1,622 | 1,626 | +26 | +1.6% | 85,100 |
| 2018/11/07 | 1,640 | 1,650 | 1,596 | 1,600 | -34 | -2.1% | 147,200 |
| 2018/11/06 | 1,615 | 1,663 | 1,598 | 1,634 | +41 | +2.6% | 214,500 |
| 2018/11/05 | 1,598 | 1,613 | 1,589 | 1,593 | +9 | +0.6% | 154,000 |
| 2018/11/02 | 1,564 | 1,585 | 1,548 | 1,584 | +45 | +2.9% | 141,400 |
| 2018/11/01 | 1,501 | 1,544 | 1,499 | 1,539 | +29 | +1.9% | 120,000 |
| 2018/10/31 | 1,494 | 1,513 | 1,490 | 1,510 | +14 | +0.9% | 134,500 |
| 2018/10/30 | 1,470 | 1,502 | 1,465 | 1,496 | +22 | +1.5% | 141,900 |
| 2018/10/29 | 1,472 | 1,500 | 1,472 | 1,474 | -1 | -0.1% | 121,000 |
| 2018/10/26 | 1,500 | 1,501 | 1,462 | 1,475 | -29 | -1.9% | 168,200 |
| 2018/10/25 | 1,526 | 1,529 | 1,502 | 1,504 | -70 | -4.4% | 150,900 |
| 2018/10/24 | 1,570 | 1,583 | 1,553 | 1,574 | +17 | +1.1% | 162,100 |
| 2018/10/23 | 1,607 | 1,612 | 1,557 | 1,557 | -61 | -3.8% | 135,800 |
| 2018/10/22 | 1,587 | 1,625 | 1,582 | 1,618 | +14 | +0.9% | 189,000 |
| 2018/10/19 | 1,607 | 1,613 | 1,590 | 1,604 | -20 | -1.2% | 189,000 |
| 2018/10/18 | 1,626 | 1,641 | 1,623 | 1,624 | -11 | -0.7% | 161,500 |
| 2018/10/17 | 1,634 | 1,642 | 1,611 | 1,635 | +15 | +0.9% | 113,700 |
| 2018/10/16 | 1,620 | 1,628 | 1,603 | 1,620 | -13 | -0.8% | 93,400 |
| 2018/10/15 | 1,650 | 1,651 | 1,623 | 1,633 | -40 | -2.4% | 116,800 |
| 2018/10/12 | 1,678 | 1,696 | 1,665 | 1,673 | -2 | -0.1% | 241,200 |
| 2018/10/11 | 1,671 | 1,705 | 1,666 | 1,675 | -46 | -2.7% | 231,000 |
| 2018/10/10 | 1,720 | 1,746 | 1,704 | 1,721 | ±0 | ±0% | 207,700 |
| 2018/10/09 | 1,730 | 1,740 | 1,706 | 1,721 | -18 | -1% | 175,200 |
| 2018/10/05 | 1,738 | 1,756 | 1,735 | 1,739 | -25 | -1.4% | 130,300 |
| 2018/10/04 | 1,770 | 1,773 | 1,748 | 1,764 | +3 | +0.2% | 116,100 |
| 2018/10/03 | 1,773 | 1,799 | 1,756 | 1,761 | -23 | -1.3% | 163,300 |
| 2018/10/02 | 1,794 | 1,810 | 1,775 | 1,784 | +18 | +1% | 223,900 |
| 2018/10/01 | 1,743 | 1,769 | 1,734 | 1,766 | +19 | +1.1% | 168,900 |
| 2018/09/28 | 1,757 | 1,757 | 1,730 | 1,747 | +13 | +0.7% | 113,300 |
| 2018/09/27 | 1,769 | 1,769 | 1,726 | 1,734 | -38 | -2.1% | 117,500 |
| 2018/09/26 | 1,750 | 1,775 | 1,745 | 1,772 | -15 | -0.8% | 203,700 |
| 2018/09/25 | 1,766 | 1,787 | 1,752 | 1,787 | +32 | +1.8% | 423,100 |
| 2018/09/21 | 1,744 | 1,766 | 1,732 | 1,755 | +37 | +2.2% | 386,600 |
| 2018/09/20 | 1,729 | 1,746 | 1,709 | 1,718 | ±0 | ±0% | 301,700 |
| 2018/09/19 | 1,680 | 1,725 | 1,670 | 1,718 | +50 | +3% | 279,100 |
| 2018/09/18 | 1,652 | 1,679 | 1,650 | 1,668 | +20 | +1.2% | 222,100 |
| 2018/09/14 | 1,640 | 1,652 | 1,636 | 1,648 | +19 | +1.2% | 197,200 |
| 2018/09/13 | 1,621 | 1,663 | 1,621 | 1,629 | +7 | +0.4% | 166,100 |
| 2018/09/12 | 1,614 | 1,627 | 1,603 | 1,622 | +8 | +0.5% | 154,300 |
| 2018/09/11 | 1,639 | 1,645 | 1,608 | 1,614 | -1 | -0.1% | 146,700 |
| 2018/09/10 | 1,610 | 1,625 | 1,604 | 1,615 | -6 | -0.4% | 145,600 |
| 2018/09/07 | 1,629 | 1,638 | 1,613 | 1,621 | -16 | -1% | 68,000 |
| 2018/09/06 | 1,627 | 1,649 | 1,625 | 1,637 | -1 | -0.1% | 106,500 |
| 2018/09/05 | 1,650 | 1,667 | 1,638 | 1,638 | -6 | -0.4% | 135,900 |
| 2018/09/04 | 1,658 | 1,671 | 1,644 | 1,644 | -12 | -0.7% | 121,600 |
| 2018/09/03 | 1,666 | 1,674 | 1,642 | 1,656 | -17 | -1% | 112,900 |
| 2018/08/31 | 1,656 | 1,689 | 1,655 | 1,673 | -1 | -0.1% | 105,100 |
| 2018/08/30 | 1,679 | 1,693 | 1,667 | 1,674 | +11 | +0.7% | 87,400 |
| 2018/08/29 | 1,662 | 1,673 | 1,660 | 1,663 | +4 | +0.2% | 66,900 |
1601～
1650
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「稲畑産」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 稲畑産 | 317,000円 | +3.8% | -2.4% | 4.04% | 8.78倍 | 0.82倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| アズワン | 241,000円 | +8.2% | +5.1% | 2.61% | 19.73倍 | 2.59倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 第一興商 | 160,700円 | +6.3% | +2.2% | 3.55% | 12.88倍 | 1.44倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| サンゲツ | 287,800円 | +4.8% | +4.8% | 5.39% | 13.01倍 | 1.50倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| 加賀電 | 266,600円 | -3.3% | +1.8% | 4.13% | 8.49倍 | 0.84倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
市場注目の銘柄
チャート関連のコラム
